$6.21 +0.09 (%) Sprott Fcs Trst Shs - NASDAQ

Jun. 28, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUND historical data

Date Open High Low Close Volume
6/27/20166.216.216.126.1288,766
6/24/20166.186.296.186.2724,035
6/23/20166.356.406.356.3825,924
6/22/20166.376.386.316.3216,777
6/21/20166.346.396.296.3836,580
6/20/20166.426.436.366.415,427
6/17/20166.256.346.236.3367,708
6/16/20166.216.226.186.2246,722
6/15/20166.266.296.206.2034,767
6/14/20166.216.276.156.2269,150
6/13/20166.256.306.216.2428,941
6/10/20166.396.396.266.3086,626
6/9/20166.466.506.446.4411,526
6/8/20166.486.526.466.5260,593
6/7/20166.426.456.406.4416,146
6/6/20166.356.506.346.39115,221
6/3/20166.306.326.276.3018,689
6/2/20166.266.356.256.3048,836
6/1/20166.206.266.196.2611,622
5/31/20166.276.296.246.2410,923
5/27/20166.296.306.226.2529,994
5/26/20166.326.326.246.3049,871
5/25/20166.196.286.186.2851,640
5/24/20166.136.246.136.18179,604
5/23/20166.126.166.116.1126,965
5/20/20166.096.136.086.1228,666
5/19/20166.126.126.056.0941,407
5/18/20166.126.216.126.12186,577
5/17/20166.226.226.136.1325,570
5/16/20166.146.266.136.2164,510
5/13/20166.136.166.106.107,610
5/12/20166.266.266.146.15142,871
5/11/20166.296.316.246.29172,985
5/10/20166.206.296.196.2734,774
5/9/20166.206.246.186.2134,268
5/6/20166.206.216.106.1640,766
5/5/20166.206.246.176.1724,217
5/4/20166.346.366.226.2331,119
5/3/20166.376.426.306.3810,680
5/2/20166.446.456.416.4354,760
4/29/20166.506.526.426.4542,502
4/28/20166.456.566.456.48118,806
4/27/20166.456.486.406.4736,936
4/26/20166.436.456.416.4321,889
4/25/20166.436.486.376.4172,436
4/22/20166.486.486.376.4351,353
4/21/20166.456.486.376.4034,746
4/20/20166.416.476.386.4263,366
4/19/20166.346.406.346.3755,620
4/18/20166.246.316.246.3023,038
4/15/20166.256.316.236.2847,359
4/14/20166.316.316.256.2867,471
4/13/20166.226.306.216.2873,581
4/12/20166.116.196.106.1840,565
4/11/20166.056.136.056.10105,690
4/8/20166.056.076.026.0324,732
4/7/20166.026.055.996.00153,081
4/6/20165.996.085.996.0879,794
4/5/20166.026.025.986.0131,544
4/4/20166.106.106.036.0317,284
4/1/20166.026.106.026.1023,885
3/31/20166.086.116.086.0920,811
3/30/20166.126.136.056.1146,187
3/29/20165.936.065.926.0663,239
3/28/20165.935.975.935.9522,125
3/24/20165.975.975.925.9434,823
3/23/20166.066.066.016.0192,262
3/22/20166.086.106.066.099,643
3/21/20166.066.106.066.0951,353
3/18/20166.056.106.056.0975,560
3/17/20165.936.045.936.0269,979
3/16/20165.805.895.805.8940,745
3/15/20165.885.885.835.8456,641
3/14/20165.945.945.895.9238,119
3/11/20165.905.975.875.9550,539
3/10/20165.995.995.915.9481,869
3/9/20166.016.015.935.9766,184
3/8/20165.976.015.935.9442,507
3/7/20165.886.005.886.0070,346
3/4/20165.895.955.865.9227,641
3/3/20165.775.855.745.85100,235
3/2/20165.645.715.645.7152,515
3/1/20165.585.655.565.6340,789
2/29/20165.535.575.505.5442,132
2/26/20165.525.535.475.5028,025
2/25/20165.355.465.355.4624,638
2/24/20165.335.395.275.3733,624
2/23/20165.365.425.335.3458,196
2/22/20165.445.455.395.4277,960
2/19/20165.385.385.325.3532,125
2/18/20165.315.395.305.3551,684
2/17/20165.325.355.285.3465,555
2/16/20165.155.255.155.2545,799
2/12/20165.065.145.065.1315,797
2/11/20165.055.064.965.0451,866
2/10/20165.155.185.125.1333,010
2/9/20165.145.185.105.1554,753
2/8/20165.165.215.115.1651,991
2/5/20165.295.315.215.2144,586
2/4/20165.235.345.235.3238,074
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center